California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 54.04 54.07 53.94 53.94 540,288 -0.16(-0.30%)
Dec 29, 2022 54.09 54.10 54.01 54.10 367,376 +0.10(+0.18%)
Dec 28, 2022 54.12 54.16 53.99 54.01 363,522 -0.08(-0.14%)
Dec 27, 2022 54.05 54.11 53.98 54.08 393,014 -0.10(-0.18%)
Dec 23, 2022 54.05 54.22 54.05 54.18 316,712 +0.03(+0.05%)
Dec 22, 2022 54.18 54.23 54.10 54.15 375,611 -0.05(-0.09%)
Dec 21, 2022 54.24 54.28 54.15 54.20 592,960 -0.05(-0.09%)
Dec 20, 2022 54.37 54.37 54.19 54.25 380,733 -0.15(-0.28%)
Dec 19, 2022 54.46 54.46 54.35 54.40 387,873 -0.16(-0.30%)
Dec 16, 2022 54.50 54.60 54.37 54.57 366,109 -0.05(-0.09%)
Dec 15, 2022 54.62 54.62 54.55 54.61 672,085 -0.06(-0.11%)
Dec 14, 2022 54.66 54.68 54.49 54.67 444,226 -0.03(-0.05%)
Dec 13, 2022 54.76 54.76 54.62 54.70 464,939 +0.29(+0.53%)
Dec 12, 2022 54.55 54.56 54.41 54.41 502,031 -0.10(-0.18%)
Dec 09, 2022 54.62 54.62 54.42 54.51 352,904 -0.04(-0.07%)
Dec 08, 2022 54.71 54.71 54.53 54.55 653,777 -0.16(-0.30%)
Dec 07, 2022 54.57 54.71 54.52 54.71 471,558 +0.16(+0.30%)
Dec 06, 2022 54.48 54.58 54.46 54.55 325,587 +0.13(+0.25%)
Dec 05, 2022 54.40 54.51 54.38 54.41 285,636 -0.09(-0.16%)
Dec 02, 2022 54.44 54.52 54.33 54.50 395,905 +0.05(+0.09%)
Dec 01, 2022 54.35 54.48 54.35 54.45 534,529 +0.07(+0.14%)
Nov 30, 2022 54.16 54.38 54.15 54.38 358,829 +0.19(+0.35%)
Nov 29, 2022 53.97 54.19 53.97 54.18 333,530 +0.16(+0.30%)
Nov 28, 2022 53.97 54.02 53.88 54.02 705,831 +0.04(+0.07%)
Nov 25, 2022 53.96 53.98 53.89 53.98 84,114 +0.06(+0.11%)
Nov 23, 2022 53.88 53.94 53.84 53.92 206,195 +0.15(+0.29%)
Nov 22, 2022 53.69 53.79 53.66 53.77 311,169 +0.17(+0.32%)
Nov 21, 2022 53.66 53.68 53.54 53.60 335,307 -0.01(-0.02%)
Nov 18, 2022 53.61 53.64 53.52 53.61 420,407 +0.04(+0.07%)
Nov 17, 2022 53.50 53.61 53.42 53.57 502,565 +0.12(+0.23%)
Nov 16, 2022 53.25 53.45 53.25 53.45 404,399 +0.28(+0.52%)
Nov 15, 2022 53.02 53.17 52.99 53.17 406,892 +0.35(+0.65%)
Nov 14, 2022 52.99 52.99 52.81 52.82 373,031 -0.15(-0.29%)
Nov 11, 2022 52.93 53.04 52.93 52.97 282,725 +0.01(+0.02%)
Nov 10, 2022 52.72 52.99 52.71 52.97 561,052 +0.69(+1.32%)
Nov 09, 2022 52.19 52.28 52.12 52.27 603,283 +0.06(+0.11%)
Nov 08, 2022 52.06 52.22 52.06 52.22 998,685 +0.28(+0.54%)
Nov 07, 2022 52.02 52.05 51.94 51.94 354,099 +0.00(+0.00%)
Nov 04, 2022 51.99 52.04 51.92 51.94 301,332 -0.03(-0.06%)
Nov 03, 2022 51.96 52.02 51.89 51.97 390,471 -0.10(-0.18%)
Nov 02, 2022 52.06 52.25 51.99 52.06 382,476 +0.10(+0.18%)
Nov 01, 2022 52.00 52.01 51.86 51.97 366,644 +0.21(+0.40%)
Oct 31, 2022 51.80 51.85 51.73 51.76 477,099 -0.06(-0.11%)
Oct 28, 2022 51.78 51.85 51.70 51.82 651,452 +0.02(+0.04%)
Oct 27, 2022 51.77 51.88 51.75 51.80 1,016,962 +0.02(+0.04%)
Oct 26, 2022 51.74 51.82 51.64 51.78 889,861 +0.06(+0.11%)
Oct 25, 2022 51.82 51.93 51.66 51.72 471,120 -0.06(-0.11%)
Oct 24, 2022 51.93 51.99 51.74 51.78 2,355,858 -0.16(-0.31%)
Oct 21, 2022 52.24 52.25 51.94 51.94 1,793,657 -0.43(-0.82%)
Oct 20, 2022 52.56 52.56 52.33 52.37 869,052 -0.16(-0.31%)
Oct 19, 2022 52.66 52.66 52.51 52.53 291,456 -0.19(-0.36%)
Oct 18, 2022 52.74 52.76 52.62 52.73 402,280 +0.11(+0.20%)
Oct 17, 2022 52.79 52.79 52.62 52.62 1,066,069 +0.12(+0.24%)
Oct 14, 2022 52.68 52.68 52.44 52.50 314,809 -0.13(-0.25%)
Oct 13, 2022 52.35 52.63 52.34 52.63 399,757 -0.10(-0.18%)
Oct 12, 2022 52.79 52.81 52.70 52.73 262,914 +0.03(+0.05%)
Oct 11, 2022 52.66 52.72 52.54 52.70 293,208 +0.12(+0.24%)
Oct 10, 2022 52.69 52.69 52.42 52.57 317,058 -0.10(-0.18%)
Oct 07, 2022 52.64 52.68 52.55 52.67 511,325 +0.01(+0.02%)
Oct 06, 2022 52.60 52.66 52.51 52.66 638,932 +0.11(+0.22%)
Oct 05, 2022 52.56 52.60 52.46 52.54 306,424 -0.03(-0.05%)
Oct 04, 2022 52.40 52.66 52.39 52.57 559,188 +0.42(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.